Verifone Systems, Inc. Historical Stock Prices

PAY 
$35.74
*  
0.07
0.2%
Get PAY Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.71  35.81  35.22  35.74 1,090,747
07/24/2014 35.81 35.81 35.22 35.74 1,080,347
07/23/2014 36.35 36.35 35.525 35.67 1,020,105
07/22/2014 36.3 36.57 36.15 36.34 1,295,548
07/21/2014 35.64 36.4 35.48 36.17 1,320,248
07/18/2014 35.24 35.84 35.06 35.81 1,002,979
07/17/2014 35.48 36.13 34.951 35.03 1,486,733
07/16/2014 35.31 35.66 35.03 35.56 1,340,056
07/15/2014 35.48 36.06 35.03 35.14 1,231,675
07/14/2014 35.47 35.72 35.35 35.49 684,171
07/11/2014 35.13 35.449 35.031 35.34 623,428
07/10/2014 34.82 35.78 34.52 35.26 833,535
07/09/2014 35.41 35.8 35.14 35.28 777,620
07/08/2014 35.74 35.93 34.75 35.3 1,565,379
07/07/2014 36.73 36.75 35.9 35.92 1,209,843
07/03/2014 36.2 37.04 36 36.92 1,052,862
07/02/2014 36.66 36.92 36.04 36.11 983,426
07/01/2014 36.93 37.17 36.5501 36.59 1,339,911
06/30/2014 36.46 36.885 36.1201 36.75 1,116,261
06/27/2014 36.1 36.6 36.1 36.48 1,304,235
06/26/2014 36.78 36.82 36.06 36.26 774,139
06/25/2014 36.03 36.92 35.81 36.89 1,345,424
06/24/2014 36.93 37.08 36.105 36.17 1,023,589
06/23/2014 37.06 37.46 36.92 37.01 1,247,115
06/20/2014 36.78 37.25 36.59 37.1 1,136,753
06/19/2014 37.08 37.08 36.43 36.8 710,417
06/18/2014 37.36 37.36 36.56 36.94 1,557,583
06/17/2014 36.99 38.26 36.962 37.19 2,588,632
06/16/2014 36.61 37.24 36.52 37.03 885,946
06/13/2014 36.55 37.08 36.09 36.84 1,657,481
06/12/2014 36.51 37.19 36.49 36.7 1,132,345
06/11/2014 36.03 36.67 36.03 36.45 1,054,152
06/10/2014 36.25 36.7 36.17 36.26 1,409,218
06/09/2014 36.81 37 36.32 36.72 2,373,506
06/06/2014 34.95 36.84 34.95 36.72 6,175,302
06/05/2014 33.85 34.36 33.47 33.82 2,381,599
06/04/2014 33.84 34.1499 33.53 33.85 1,193,458
06/03/2014 33.65 34.71 33.48 33.96 1,298,818
06/02/2014 33 33.93 32.59 33.87 1,730,032
05/30/2014 33.21 33.26 32.735 32.81 1,358,324
05/29/2014 33.18 33.39 32.945 33.23 1,200,570
05/28/2014 33.11 33.29 32.58 33.03 1,374,218
05/27/2014 33.82 33.95 32.96 33.14 1,016,471
05/23/2014 32.73 33.5 32.34 33.42 940,649
05/22/2014 32.59 32.89 32.42 32.62 822,021
05/21/2014 33.32 33.34 31.965 32.55 2,000,522
05/20/2014 33.97 33.97 32.68 33.11 1,351,264
05/19/2014 33.05 34.2 32.97 34.17 1,101,299
05/16/2014 33.55 33.79 32.9 33.69 900,000
05/15/2014 34.57 34.64 33.01 33.41 2,004,515
05/14/2014 34.4 34.96 34.09 34.65 1,165,297
05/13/2014 34.87 35.38 34.33 34.58 1,323,534
05/12/2014 33.73 34.98 33.34 34.94 4,579,091
05/09/2014 31.7 32.16 31.37 32.12 649,164
05/08/2014 32.11 32.96 31.62 31.75 1,273,912
05/07/2014 32.56 32.9 31.67 32.26 1,415,778
05/06/2014 32.91 33.3 32.565 32.62 1,016,377
05/05/2014 33.16 33.26 32.28 33.07 918,925
05/02/2014 34.43 34.43 33.32 33.34 957,369
05/01/2014 33.32 34.58 33.2 34.24 1,463,669
04/30/2014 32.35 33.45 32.25 33.44 1,309,686
04/29/2014 31.96 32.75 31.75 32.6 1,075,281
04/28/2014 32.41 32.7 31.06 31.77 1,037,211
04/25/2014 33.5 33.5 31.94 32.07 1,037,536
04/24/2014 33.38 33.9 32.48 33.85 1,649,287
04/23/2014 33.9 33.99 33.18 33.22 1,009,500
04/22/2014 32.69 34.04 32.59 33.99 1,306,984
04/21/2014 32.64 32.84 32.32 32.7 626,953
04/17/2014 32.49 32.86 32.05 32.65 1,085,694
04/16/2014 31.76 32.66 31.56 32.65 1,791,154
04/15/2014 31.68 32.08 30.19 31.47 1,728,669
04/14/2014 31.71 31.781 31.13 31.7 1,125,671
04/11/2014 31.96 32.27 31.13 31.21 1,012,411
04/10/2014 33.33 33.37 32.02 32.28 1,160,148
04/09/2014 32.29 33.4 32.01 33.39 1,297,289
04/08/2014 32.07 32.62 31.66 32.26 1,537,751
04/07/2014 32.97 33.36 31.78 32.06 1,773,808
04/04/2014 34.08 34.26 32.75 33.12 1,209,687
04/03/2014 34.22 34.48 33.445 33.82 1,228,266
04/02/2014 34.07 34.78 33.9801 34.32 1,200,998
04/01/2014 33.75 34.14 33.495 34.08 1,238,499
03/31/2014 33.47 34.2 33.3 33.82 993,563
03/28/2014 33.17 33.35 32.83 33.28 1,352,284
03/27/2014 32.81 33.57 32.72 33.09 1,495,024
03/26/2014 34.14 34.21 32.34 32.87 2,461,417
03/25/2014 34.22 34.6 33.56 33.92 1,180,443
03/24/2014 34.6 34.93 33.61 34.09 1,875,241
03/21/2014 35.04 35.11 34.3877 34.53 1,837,077
03/20/2014 34.08 34.9299 34.08 34.85 1,822,919
03/19/2014 34.28 34.6955 33.75 34.29 2,100,021
03/18/2014 33 34.53 32.856 34.27 2,800,964
03/17/2014 33.04 33.23 32.55 33.03 1,470,430
03/14/2014 32.12 32.98 32.08 32.81 2,000,126
03/13/2014 33.15 34.03 32.05 32.34 5,604,868
03/12/2014 32.05 32.94 31.25 32.48 8,905,281
03/11/2014 29.35 30.07 28.98 29.25 2,287,496
03/10/2014 29.77 29.84 28.83 29.32 2,140,579
03/07/2014 30.31 30.32 29.19 29.5 1,323,742
03/06/2014 30.55 30.7 29.96 30.06 1,037,810
03/05/2014 30.11 30.72 29.79 30.5 1,487,956
03/04/2014 29.72 30.27 29.27 30.08 1,555,441
03/03/2014 28.57 29.8 28.4 29.26 1,706,056
02/28/2014 29.51 29.75 28.654 28.95 1,125,912
02/27/2014 28.64 29.47 28.64 29.41 1,096,669
02/26/2014 28.57 28.77 28.3 28.59 1,581,287
02/25/2014 28.96 28.97 28.43 28.45 1,071,404
02/24/2014 28.76 29.3 28.7001 28.91 899,973
02/21/2014 29.22 29.27 28.69 28.76 1,345,122
02/20/2014 28.51 29.38 28.24 29.09 1,401,985
02/19/2014 28.74 29.53 28.23 28.56 1,817,701
02/18/2014 28.51 28.99 28.39 28.86 1,475,664
02/14/2014 28.34 28.45 28.13 28.3 1,008,925
02/13/2014 28.12 28.55 28.03 28.36 1,408,105
02/12/2014 28.51 28.74 28.21 28.39 1,337,512
02/11/2014 28.5 28.5 28.01 28.4 1,182,405
02/10/2014 28.36 28.5 28.17 28.39 759,419
02/07/2014 28.56 28.73 27.83 28.36 1,387,519
02/06/2014 28.15 28.66 27.78 28.65 1,040,955
02/05/2014 27.93 28.355 26.95 28.05 1,618,357
02/04/2014 27.95 28.47 27.68 28.01 2,158,529
02/03/2014 28.78 29.065 27.56 27.77 3,221,654
01/31/2014 29.2 29.84 28.98 29.01 2,619,142
01/30/2014 28.75 29.69 28.44 29.45 2,430,554
01/29/2014 28.94 29.1 28.335 28.45 1,192,133
01/28/2014 28.55 29.72 28.09 29.38 2,678,039
01/27/2014 28.69 28.76 27.7 28.26 1,528,578
01/24/2014 29.4 29.42 28.31 28.76 1,311,382
01/23/2014 29.85 29.85 29.14 29.46 1,494,627
01/22/2014 30 30.35 29.82 29.96 1,970,400
01/21/2014 29.32 30.21 29.3 29.93 2,761,740
01/17/2014 29.15 29.21 28.46 28.98 1,702,355
01/16/2014 29.03 29.36 28.81 29.26 1,210,014
01/15/2014 29.21 29.45 28.83 29.04 2,666,692
01/14/2014 29.65 29.83 28.28 28.82 4,519,388
01/13/2014 27.61 28.1 27.18 27.41 3,304,305
01/10/2014 26.27 27.61 26.23 27.5 3,840,162
01/09/2014 26.21 26.35 25.83 26.25 1,495,560
01/08/2014 25.66 26.4299 25.45 26.08 1,616,043
01/07/2014 25.69 25.97 25.41 25.64 702,431
01/06/2014 25.67 25.79 25.23 25.45 1,491,688
01/03/2014 25.79 26 25.66 25.79 1,123,496
01/02/2014 26.65 26.72 25.55 25.79 2,038,568
12/31/2013 25.95 26.87 25.9499 26.82 2,820,490
12/30/2013 24.4 25.97 24.4 25.92 3,229,124
12/27/2013 24.5 24.7 24.5 24.56 643,179
12/26/2013 24.5 24.78 24.37 24.51 1,190,919
12/24/2013 24.35 24.5 24.12 24.49 414,750
12/23/2013 24.18 24.5 24.13 24.4 1,098,593
12/20/2013 23.5 24.3 23.3 24.15 2,708,288
12/19/2013 23.04 23.54 22.97 23.3 3,051,779
12/18/2013 23.83 23.87 22.6 23.2 9,198,425
12/17/2013 25.07 25.1301 24.69 25 3,016,301
12/16/2013 24.68 25.2 24.56 24.98 2,224,306
12/13/2013 24.4 24.58 24.15 24.41 894,272
12/12/2013 24.6 24.71 24.12 24.32 1,266,993
12/11/2013 25.41 25.44 24.5399 24.66 1,822,238
12/10/2013 25.08 25.52 25.08 25.36 1,449,516
12/09/2013 25.19 25.48 25.08 25.15 1,585,183
12/06/2013 25.73 25.81 25.01 25.13 2,398,620
12/05/2013 25.69 25.87 25.47 25.56 1,854,065
12/04/2013 24.79 25.785 24.75 25.71 1,933,317
12/03/2013 25.03 25.33 24.71 24.92 804,252
12/02/2013 25.57 25.65 24.95 25.2 1,663,985
11/29/2013 25.88 25.9685 25.51 25.61 427,440
11/27/2013 25.5 25.87 25.42 25.81 945,419
11/26/2013 25.49 25.72 25.06 25.57 1,185,538
11/25/2013 25.62 25.8 25.31 25.54 1,156,153
11/22/2013 24.97 25.51 24.67 25.5 3,463,252
11/21/2013 24.09 24.52 24.09 24.3 1,025,778
11/20/2013 24.26 24.64 23.99 24.1 820,264
11/19/2013 24.12 24.45 24.1 24.24 1,240,297
11/18/2013 25 25.06 23.9205 24.21 1,878,879
11/15/2013 24.94 25.12 24.71 25 1,317,010
11/14/2013 25.11 25.25 24.82 25 2,404,635
11/13/2013 24.88 25.41 24.68 25.23 2,681,502
11/12/2013 23.9 24.99 23.83 24.97 4,509,732
11/11/2013 23.43 23.975 23.13 23.95 1,344,510
11/08/2013 22.69 23.5 22.65 23.44 1,223,605
11/07/2013 22.53 23.12 22.48 22.62 1,234,203
11/06/2013 22.56 22.6628 22.24 22.41 673,947
11/05/2013 22.61 22.82 22.25 22.49 654,077
11/04/2013 22.64 23.089 22.6036 22.76 765,015
11/01/2013 22.74 22.85 22.39 22.64 1,263,321
10/31/2013 22.89 22.91 22.34 22.66 940,080
10/30/2013 23.11 23.43 22.92 22.97 772,364
10/29/2013 22.81 23.225 22.71 23.11 896,212
10/28/2013 22.57 22.76 22.48 22.69 617,183
10/25/2013 22.68 22.79 22.5 22.63 1,077,111
10/24/2013 22.64 22.84 22.55 22.73 665,258
10/23/2013 22.99 23.03 22.59 22.63 835,187
10/22/2013 23.29 23.42 22.84 23.16 1,076,563
10/21/2013 22.98 23.24 22.87 23.21 1,045,261
10/18/2013 22.37 22.91 22.3101 22.9 993,406
10/17/2013 22.26 22.39 22.09 22.32 817,006
10/16/2013 22.25 22.5775 22.18 22.33 992,250
10/15/2013 22.05 22.52 22 22.1 931,930
10/14/2013 21.72 22.2 21.57 22.1 1,211,799
10/11/2013 22.09 22.36 21.92 21.99 1,321,354
10/10/2013 21.98 22.3 21.84 22.27 1,138,946
10/09/2013 22.27 22.47 21.44 21.7 1,895,963
10/08/2013 23.05 23.3 22 22.26 2,183,753
10/07/2013 23.4 23.44 23.07 23.07 1,284,042
10/04/2013 23.43 23.92 23.43 23.71 1,316,049
10/03/2013 23.82 23.85 23.17 23.44 1,648,554
10/02/2013 22.92 24 22.85 23.82 3,478,260
10/01/2013 22.87 23.11 22.8 23 2,332,392
09/30/2013 22.96 23.01 22.71 22.86 1,122,197
09/27/2013 23.05 23.42 22.9 23.13 1,133,739
09/26/2013 23.03 23.29 22.95 23.13 1,019,307
09/25/2013 22.83 23.175 22.79 23.09 2,431,405
09/24/2013 23.44 23.5 22.685 22.78 2,234,749
09/23/2013 23.51 23.8 22.91 22.99 2,132,930
09/20/2013 23.59 23.89 23.49 23.59 2,918,703
09/19/2013 23.34 23.805 23.33 23.51 2,059,031
09/18/2013 22.77 23.32 22.51 23.27 1,787,113
09/17/2013 22.39 23 22.39 22.84 1,227,256
09/16/2013 23.03 23.1 22.33 22.42 1,333,907
09/13/2013 22.5 22.65 22.21 22.59 2,207,057
09/12/2013 23.32 23.36 22.34 22.46 2,612,064
09/11/2013 23.24 23.4 22.98 23.26 1,046,350
09/10/2013 23.6 23.6 23.01 23.27 2,025,145
09/09/2013 22.87 23.505 22.6 23.41 3,020,501
09/06/2013 22.38 23.2 22.38 22.81 8,723,577
09/05/2013 20.33 20.879 20.2 20.72 4,444,750
09/04/2013 19.81 20.33 19.71 20.28 2,793,541
09/03/2013 20.05 20.22 19.5 19.74 2,180,469
08/30/2013 19.99 20.05 19.7 19.82 1,327,859
08/29/2013 19.63 20.18 19.6 19.87 1,193,012
08/28/2013 19.31 19.89 19.28 19.73 1,410,726
08/27/2013 20.24 20.2599 19.26 19.29 2,081,115
08/26/2013 20.45 20.62 20.24 20.53 2,063,815
08/23/2013 19.78 20.46 19.78 20.39 1,372,378
08/22/2013 19.17 19.81 19.16 19.71 1,096,087
08/21/2013 19.03 19.53 19.01 19.17 1,853,060
08/20/2013 18.87 19.28 18.69 19.17 3,130,790
08/19/2013 19.51 19.59 18.89 18.89 1,937,693
08/16/2013 19.74 20.02 19.51 19.62 1,555,255
08/15/2013 20.05 20.21 19.7 19.84 2,059,517
08/14/2013 19.83 20.6 19.75 20.39 1,923,617
08/13/2013 19.61 19.955 19.51 19.86 1,263,453
08/12/2013 19.49 19.79 19.4 19.64 1,388,004
08/09/2013 19.18 19.79 19.07 19.62 1,440,358
08/08/2013 19.08 19.56 19 19.27 2,066,697
08/07/2013 18.96 19.24 18.8 19.1 1,811,131
08/06/2013 19.16 19.28 18.99 19.04 1,493,900
08/05/2013 19.19 19.446 19.03 19.28 1,284,096
08/02/2013 19.2 19.5675 19 19.27 1,303,805
08/01/2013 19.1 19.54 19.03 19.29 2,128,373
07/31/2013 18.62 19.41 18.62 19.07 2,556,854
07/30/2013 18.35 18.75 18.23 18.5 1,184,143
07/29/2013 17.77 18.37 17.74 18.25 1,310,622
07/26/2013 17.78 17.98 17.62 17.83 1,527,522
07/25/2013 18.03 18.16 17.66 17.94 1,600,538
07/24/2013 18.39 18.5 17.89 18 1,461,861
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?